Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Germany Curr Hedged Ishares MSCI ETF (NY: HEWG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.90 19.20 18.90 19.15 721,563 +0.42(+2.24%)
Sep 29, 2016 19.08 19.12 18.68 18.73 720,163 -0.40(-2.07%)
Sep 28, 2016 19.08 19.14 18.96 19.13 230,155 +0.22(+1.14%)
Sep 27, 2016 18.70 18.93 18.69 18.91 285,150 +0.02(+0.13%)
Sep 26, 2016 18.96 18.97 18.88 18.89 327,777 -0.38(-1.99%)
Sep 23, 2016 19.29 19.33 19.26 19.27 458,162 -0.11(-0.58%)
Sep 22, 2016 19.38 19.45 19.37 19.38 236,481 +0.28(+1.46%)
Sep 21, 2016 19.00 19.13 18.91 19.10 183,364 +0.19(+1.01%)
Sep 20, 2016 18.97 19.00 18.89 18.91 273,711 +0.11(+0.60%)
Sep 19, 2016 18.83 18.87 18.77 18.80 93,645 +0.08(+0.43%)
Sep 16, 2016 18.72 18.75 18.66 18.72 242,394 -0.26(-1.35%)
Sep 15, 2016 18.79 19.00 18.77 18.97 269,153 +0.17(+0.89%)
Sep 14, 2016 18.86 18.93 18.78 18.81 267,427 -0.09(-0.47%)
Sep 13, 2016 18.98 19.00 18.78 18.89 421,626 -0.22(-1.13%)
Sep 12, 2016 18.82 19.13 18.81 19.11 362,844 +0.13(+0.67%)
Sep 09, 2016 19.25 19.25 18.98 18.98 288,523 -0.37(-1.90%)
Sep 08, 2016 19.26 19.40 19.26 19.35 307,854 -0.14(-0.74%)
Sep 07, 2016 19.48 19.54 19.45 19.49 158,618 +0.09(+0.45%)
Sep 06, 2016 19.46 19.49 19.34 19.41 305,499 -0.04(-0.21%)
Sep 02, 2016 19.31 19.45 19.45 19.45 341,686 +0.25(+1.29%)
Sep 01, 2016 19.27 19.29 19.06 19.20 426,031 -0.01(-0.04%)
Aug 31, 2016 19.29 19.32 19.15 19.21 335,254 -0.12(-0.62%)
Aug 30, 2016 19.32 19.39 19.30 19.33 192,267 +0.14(+0.71%)
Aug 29, 2016 19.11 19.20 19.11 19.19 277,986 +0.10(+0.50%)
Aug 26, 2016 19.10 19.26 18.97 19.09 829,906 +0.03(+0.17%)
Aug 25, 2016 19.07 19.13 19.05 19.06 225,738 -0.14(-0.75%)
Aug 24, 2016 19.27 19.30 19.20 19.21 204,801 -0.01(-0.04%)
Aug 23, 2016 19.23 19.29 19.21 19.21 293,980 +0.13(+0.67%)
Aug 22, 2016 19.01 19.12 18.97 19.09 204,197 -0.07(-0.38%)
Aug 19, 2016 19.10 19.17 19.03 19.16 534,581 -0.08(-0.40%)
Aug 18, 2016 19.19 19.25 19.17 19.23 2,517,349 +0.00(+0.02%)
Aug 17, 2016 19.16 19.25 19.08 19.23 15,807,933 -0.09(-0.48%)
Aug 16, 2016 19.36 19.41 19.32 19.32 303,273 -0.12(-0.64%)
Aug 15, 2016 19.47 19.49 19.45 19.45 448,113 +0.03(+0.16%)
Aug 12, 2016 19.41 19.45 19.38 19.41 582,811 -0.03(-0.16%)
Aug 11, 2016 19.42 19.49 19.39 19.45 611,580 +0.14(+0.75%)
Aug 10, 2016 19.32 19.34 19.28 19.30 177,029 -0.02(-0.08%)
Aug 09, 2016 19.09 19.37 19.09 19.32 234,248 +0.41(+2.18%)
Aug 08, 2016 18.91 18.94 18.89 18.91 308,175 +0.12(+0.62%)
Aug 05, 2016 18.70 18.81 18.70 18.79 180,082 +0.24(+1.29%)
Aug 04, 2016 18.54 18.58 18.47 18.55 441,141 +0.02(+0.13%)
Aug 03, 2016 18.38 18.53 18.38 18.53 336,540 +0.11(+0.59%)
Aug 02, 2016 18.51 18.51 18.35 18.42 825,959 -0.26(-1.39%)
Aug 01, 2016 18.70 18.77 18.66 18.68 161,978 -0.06(-0.34%)
Jul 29, 2016 18.69 18.77 18.66 18.74 531,565 +0.01(+0.04%)
Jul 28, 2016 18.69 18.75 18.62 18.73 2,018,076 +0.07(+0.39%)
Jul 27, 2016 18.73 18.77 18.65 18.66 2,260,159 +0.05(+0.26%)
Jul 26, 2016 18.54 18.64 18.53 18.61 13,721,773 +0.14(+0.78%)
Jul 25, 2016 18.54 18.54 18.43 18.47 722,853 +0.06(+0.35%)
Jul 22, 2016 18.38 18.43 18.38 18.41 252,806 +0.05(+0.28%)
Jul 21, 2016 18.36 18.44 18.32 18.36 268,760 +0.00(+0.02%)
Jul 20, 2016 18.34 18.38 18.31 18.35 408,379 +0.25(+1.37%)
Jul 19, 2016 18.08 18.13 18.06 18.10 394,238 -0.11(-0.61%)
Jul 18, 2016 18.19 18.30 18.14 18.22 266,297 -0.01(-0.07%)
Jul 15, 2016 18.22 18.24 18.18 18.23 348,722 +0.01(+0.07%)
Jul 14, 2016 18.23 18.30 18.19 18.22 623,948 +0.23(+1.27%)
Jul 13, 2016 18.06 18.08 17.94 17.99 344,645 -0.02(-0.11%)
Jul 12, 2016 18.06 18.09 18.01 18.01 2,656,946 +0.28(+1.56%)
Jul 11, 2016 17.73 17.84 17.70 17.73 569,947 +0.27(+1.53%)
Jul 08, 2016 17.40 17.48 17.03 17.46 1,525,315 +0.43(+2.53%)
Jul 07, 2016 17.10 17.18 16.98 17.03 1,049,613 -0.08(-0.47%)
Jul 06, 2016 17.01 17.12 16.89 17.11 893,696 -0.11(-0.61%)
Jul 05, 2016 17.31 17.34 17.17 17.22 602,757 -0.46(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.